ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017550/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,160312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1869,18,2,0.97,96438030,51727,89.07,1860,1873,1852,2405,1296,1851,1864.37,1.74,0,-11919,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1166,12.63,0.63,12,0.08,148.00,2985.00,2310,20240607,-19.09,1585,20241209,17.92,2260,-17.30,20250213,1617,15.58,20250407,2310,-19.09,20240607,1585,17.92,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,7822,N,00,N
20250513,150315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1872,21,2,1.13,90459783,48533,83.57,1860,1873,1852,2405,1296,1851,1863.88,1.74,0,-12967,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1168,12.65,0.63,12,0.08,148.00,2985.00,2310,20240607,-18.96,1585,20241209,18.11,2260,-17.17,20250213,1617,15.77,20250407,2310,-18.96,20240607,1585,18.11,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,140315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,4,2,0.22,63732513,34218,58.92,1860,1872,1852,2405,1296,1851,1862.54,1.74,0,-9327,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1158,12.53,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,130317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1858,7,2,0.38,56867543,30521,52.56,1860,1872,1852,2405,1296,1851,1863.23,1.74,0,-7989,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1159,12.55,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.57,1585,20241209,17.22,2260,-17.79,20250213,1617,14.90,20250407,2310,-19.57,20240607,1585,17.22,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,120317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1861,10,2,0.54,53014995,28451,48.99,1860,1872,1852,2405,1296,1851,1863.38,1.74,0,-7458,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1161,12.57,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.44,1585,20241209,17.41,2260,-17.65,20250213,1617,15.09,20250407,2310,-19.44,20240607,1585,17.41,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,110316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1862,11,2,0.59,48065810,25792,44.41,1860,1872,1852,2405,1296,1851,1863.59,1.74,0,-7254,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1162,12.58,0.62,12,0.04,148.00,2985.00,2310,20240607,-19.39,1585,20241209,17.48,2260,-17.61,20250213,1617,15.15,20250407,2310,-19.39,20240607,1585,17.48,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,100316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1864,13,2,0.70,26754754,14365,24.74,1860,1868,1852,2405,1296,1851,1862.50,1.74,0,-1387,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1163,12.59,0.62,12,0.02,148.00,2985.00,2310,20240607,-19.31,1585,20241209,17.60,2260,-17.52,20250213,1617,15.28,20250407,2310,-19.31,20240607,1585,17.60,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250513,090318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1860,9,2,0.49,2889519,1556,2.68,1860,1860,1852,2405,1296,1851,1857.02,1.74,0,94,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1161,12.57,0.62,12,0.00,148.00,2985.00,2310,20240607,-19.48,1585,20241209,17.35,2260,-17.70,20250213,1617,15.03,20250407,2310,-19.48,20240607,1585,17.35,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
20250512,160311,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1851,22,2,1.20,100754002,54324,67.03,1840,1862,1840,2375,1281,1829,1854.69,1.74,0,4340,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1155,12.51,0.62,12,0.09,148.00,2985.00,2310,20240607,-19.87,1585,20241209,16.78,2260,-18.10,20250213,1617,14.47,20250407,2310,-19.87,20240607,1585,16.78,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,5595,N,00,N
20250512,150314,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,26,2,1.42,93486964,50403,62.20,1840,1862,1840,2375,1281,1829,1854.79,1.74,0,5158,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1158,12.53,0.62,12,0.08,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,1461,N,00,N
20250512,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1859,30,2,1.64,75316827,40619,50.12,1840,1862,1840,2375,1281,1829,1854.23,1.74,0,2992,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1160,12.56,0.62,12,0.07,148.00,2985.00,2310,20240607,-19.52,1585,20241209,17.29,2260,-17.74,20250213,1617,14.97,20250407,2310,-19.52,20240607,1585,17.29,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,1461,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 160312 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1869 18 2 0.97 96438030 51727 89.07 1860 1873 1852 2405 1296 1851 1864.37 1.74 0 -11919 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1166 12.63 0.63 12 0.08 148.00 2985.00 2310 20240607 -19.09 1585 20241209 17.92 2260 -17.30 20250213 1617 15.58 20250407 2310 -19.09 20240607 1585 17.92 20241209 2.30 Y 017550 500 311 억 1086105 N N 7822 N 00 N
3 20250513 150315 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1872 21 2 1.13 90459783 48533 83.57 1860 1873 1852 2405 1296 1851 1863.88 1.74 0 -12967 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1168 12.65 0.63 12 0.08 148.00 2985.00 2310 20240607 -18.96 1585 20241209 18.11 2260 -17.17 20250213 1617 15.77 20250407 2310 -18.96 20240607 1585 18.11 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
4 20250513 140315 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1855 4 2 0.22 63732513 34218 58.92 1860 1872 1852 2405 1296 1851 1862.54 1.74 0 -9327 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1158 12.53 0.62 12 0.05 148.00 2985.00 2310 20240607 -19.70 1585 20241209 17.03 2260 -17.92 20250213 1617 14.72 20250407 2310 -19.70 20240607 1585 17.03 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
5 20250513 130317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1858 7 2 0.38 56867543 30521 52.56 1860 1872 1852 2405 1296 1851 1863.23 1.74 0 -7989 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1159 12.55 0.62 12 0.05 148.00 2985.00 2310 20240607 -19.57 1585 20241209 17.22 2260 -17.79 20250213 1617 14.90 20250407 2310 -19.57 20240607 1585 17.22 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
6 20250513 120317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1861 10 2 0.54 53014995 28451 48.99 1860 1872 1852 2405 1296 1851 1863.38 1.74 0 -7458 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1161 12.57 0.62 12 0.05 148.00 2985.00 2310 20240607 -19.44 1585 20241209 17.41 2260 -17.65 20250213 1617 15.09 20250407 2310 -19.44 20240607 1585 17.41 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
7 20250513 110316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1862 11 2 0.59 48065810 25792 44.41 1860 1872 1852 2405 1296 1851 1863.59 1.74 0 -7254 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1162 12.58 0.62 12 0.04 148.00 2985.00 2310 20240607 -19.39 1585 20241209 17.48 2260 -17.61 20250213 1617 15.15 20250407 2310 -19.39 20240607 1585 17.48 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
8 20250513 100316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1864 13 2 0.70 26754754 14365 24.74 1860 1868 1852 2405 1296 1851 1862.50 1.74 0 -1387 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1163 12.59 0.62 12 0.02 148.00 2985.00 2310 20240607 -19.31 1585 20241209 17.60 2260 -17.52 20250213 1617 15.28 20250407 2310 -19.31 20240607 1585 17.60 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
9 20250513 090318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1860 9 2 0.49 2889519 1556 2.68 1860 1860 1852 2405 1296 1851 1857.02 1.74 0 94 1873 1862 1851 1840 1829 1867 1845 312 554 500 1330 1 1 62399130 1161 12.57 0.62 12 0.00 148.00 2985.00 2310 20240607 -19.48 1585 20241209 17.35 2260 -17.70 20250213 1617 15.03 20250407 2310 -19.48 20240607 1585 17.35 20241209 2.30 Y 017550 500 311 억 1086105 N N 5595 N 00 N
10 20250512 160311 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1851 22 2 1.20 100754002 54324 67.03 1840 1862 1840 2375 1281 1829 1854.69 1.74 0 4340 1851 1840 1832 1821 1813 1836 1817 312 546 500 1310 1 1 62399130 1155 12.51 0.62 12 0.09 148.00 2985.00 2310 20240607 -19.87 1585 20241209 16.78 2260 -18.10 20250213 1617 14.47 20250407 2310 -19.87 20240607 1585 16.78 20241209 2.30 Y 017550 500 311 억 1083033 N N 5595 N 00 N
11 20250512 150314 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1855 26 2 1.42 93486964 50403 62.20 1840 1862 1840 2375 1281 1829 1854.79 1.74 0 5158 1851 1840 1832 1821 1813 1836 1817 312 546 500 1310 1 1 62399130 1158 12.53 0.62 12 0.08 148.00 2985.00 2310 20240607 -19.70 1585 20241209 17.03 2260 -17.92 20250213 1617 14.72 20250407 2310 -19.70 20240607 1585 17.03 20241209 2.30 Y 017550 500 311 억 1083033 N N 1461 N 00 N
12 20250512 140313 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1859 30 2 1.64 75316827 40619 50.12 1840 1862 1840 2375 1281 1829 1854.23 1.74 0 2992 1851 1840 1832 1821 1813 1836 1817 312 546 500 1310 1 1 62399130 1160 12.56 0.62 12 0.07 148.00 2985.00 2310 20240607 -19.52 1585 20241209 17.29 2260 -17.74 20250213 1617 14.97 20250407 2310 -19.52 20240607 1585 17.29 20241209 2.30 Y 017550 500 311 억 1083033 N N 1461 N 00 N